Ning Xia Yin Xing Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.240 | 4.290 | 4.150 | 4.180 | 4.180 | 10,443,240 |
| 2024-07-25 | 4.160 | 4.260 | 4.130 | 4.220 | 4.220 | 4,584,316 |
| 2024-07-24 | 4.190 | 4.260 | 4.140 | 4.170 | 4.170 | 5,261,656 |
| 2024-07-23 | 4.360 | 4.380 | 4.180 | 4.190 | 4.190 | 9,158,240 |
| 2024-07-22 | 4.340 | 4.380 | 4.330 | 4.350 | 4.350 | 4,179,800 |
| 2024-07-19 | 4.420 | 4.420 | 4.310 | 4.350 | 4.350 | 6,068,980 |
| 2024-07-18 | 4.480 | 4.480 | 4.380 | 4.420 | 4.420 | 6,490,360 |
| 2024-07-17 | 4.520 | 4.540 | 4.480 | 4.500 | 4.500 | 3,386,700 |
| 2024-07-16 | 4.560 | 4.570 | 4.500 | 4.520 | 4.520 | 3,181,800 |
| 2024-07-15 | 4.630 | 4.630 | 4.530 | 4.560 | 4.560 | 3,527,200 |
| 2024-07-12 | 4.650 | 4.850 | 4.630 | 4.630 | 4.630 | 4,960,020 |
| 2024-07-11 | 4.610 | 4.700 | 4.580 | 4.680 | 4.680 | 6,847,615 |
| 2024-07-10 | 4.510 | 4.590 | 4.470 | 4.570 | 4.570 | 5,631,237 |
| 2024-07-09 | 4.580 | 4.580 | 4.380 | 4.540 | 4.540 | 6,897,917 |
| 2024-07-08 | 4.640 | 4.640 | 4.520 | 4.560 | 4.560 | 5,059,136 |
| 2024-07-05 | 4.560 | 4.650 | 4.530 | 4.630 | 4.630 | 5,078,800 |
| 2024-07-04 | 4.700 | 4.750 | 4.540 | 4.600 | 4.600 | 11,141,900 |
| 2024-07-03 | 4.770 | 4.800 | 4.710 | 4.720 | 4.720 | 5,740,000 |
| 2024-07-02 | 4.830 | 4.850 | 4.770 | 4.800 | 4.800 | 6,590,900 |
| 2024-07-01 | 4.800 | 4.850 | 4.770 | 4.820 | 4.820 | 7,849,381 |
| 2024-06-28 | 4.710 | 4.840 | 4.700 | 4.770 | 4.770 | 6,281,733 |
| 2024-06-27 | 4.790 | 4.830 | 4.740 | 4.740 | 4.740 | 5,211,400 |
| 2024-06-26 | 4.720 | 4.870 | 4.650 | 4.850 | 4.850 | 7,878,580 |
| 2024-06-25 | 4.880 | 4.920 | 4.700 | 4.710 | 4.710 | 10,721,701 |
| 2024-06-24 | 5.040 | 5.070 | 4.900 | 4.900 | 4.900 | 9,093,298 |
| 2024-06-21 | 5.050 | 5.090 | 5.020 | 5.040 | 5.040 | 4,634,000 |
| 2024-06-20 | 5.120 | 5.120 | 5.050 | 5.050 | 5.050 | 7,153,801 |
| 2024-06-19 | 5.180 | 5.190 | 5.090 | 5.110 | 5.110 | 7,945,242 |
| 2024-06-18 | 5.150 | 5.190 | 5.100 | 5.180 | 5.180 | 9,003,361 |
| 2024-06-17 | 5.080 | 5.180 | 5.060 | 5.160 | 5.160 | 10,253,793 |
| 2024-06-14 | 5.110 | 5.200 | 5.080 | 5.120 | 5.120 | 9,834,279 |
| 2024-06-13 | 5.220 | 5.270 | 5.100 | 5.150 | 5.150 | 17,470,094 |
| 2024-06-12 | 5.170 | 5.310 | 5.150 | 5.270 | 5.270 | 17,561,703 |
| 2024-06-11 | 5.100 | 5.170 | 5.060 | 5.160 | 5.160 | 9,530,640 |
| 2024-06-07 | 5.150 | 5.170 | 5.050 | 5.150 | 5.150 | 11,729,400 |
| 2024-06-06 | 5.240 | 5.260 | 5.050 | 5.070 | 5.070 | 22,723,463 |
| 2024-06-05 | 5.330 | 5.380 | 5.210 | 5.240 | 5.240 | 21,213,735 |
| 2024-06-04 | 5.300 | 5.570 | 5.090 | 5.440 | 5.440 | 38,100,553 |
| 2024-06-03 | 5.870 | 5.910 | 5.310 | 5.430 | 5.430 | 56,293,054 |
| 2024-05-31 | 6.130 | 6.400 | 5.880 | 5.880 | 5.880 | 94,637,264 |
| 2024-05-30 | 6.000 | 6.130 | 5.830 | 6.130 | 6.130 | 89,332,703 |
| 2024-05-29 | 5.660 | 5.660 | 5.520 | 5.570 | 5.570 | 19,893,412 |
| 2024-05-28 | 5.440 | 5.920 | 5.440 | 5.710 | 5.710 | 37,184,760 |
| 2024-05-27 | 5.380 | 5.520 | 5.350 | 5.490 | 5.490 | 18,244,012 |
| 2024-05-24 | 5.240 | 5.570 | 5.240 | 5.360 | 5.360 | 21,055,637 |
| 2024-05-23 | 5.410 | 5.410 | 5.210 | 5.220 | 5.220 | 8,816,545 |
| 2024-05-22 | 5.360 | 5.450 | 5.360 | 5.420 | 5.420 | 6,482,180 |
| 2024-05-21 | 5.480 | 5.480 | 5.340 | 5.380 | 5.380 | 9,764,200 |
| 2024-05-20 | 5.350 | 5.520 | 5.320 | 5.490 | 5.490 | 13,946,701 |
| 2024-05-17 | 5.300 | 5.390 | 5.300 | 5.350 | 5.350 | 6,645,000 |
| 2024-05-16 | 5.340 | 5.400 | 5.280 | 5.310 | 5.310 | 10,084,100 |
| 2024-05-15 | 5.590 | 5.610 | 5.350 | 5.370 | 5.370 | 15,068,511 |
| 2024-05-14 | 5.480 | 5.660 | 5.410 | 5.590 | 5.590 | 19,056,466 |
| 2024-05-13 | 5.540 | 5.840 | 5.450 | 5.570 | 5.570 | 28,452,291 |
| 2024-05-10 | 5.290 | 5.480 | 5.270 | 5.420 | 5.420 | 15,356,281 |
| 2024-05-09 | 5.200 | 5.320 | 5.180 | 5.270 | 5.270 | 8,403,960 |
| 2024-05-08 | 5.280 | 5.370 | 5.220 | 5.230 | 5.230 | 9,656,052 |
| 2024-05-07 | 5.280 | 5.330 | 5.220 | 5.280 | 5.280 | 6,954,440 |
| 2024-05-06 | 5.220 | 5.300 | 5.180 | 5.280 | 5.280 | 9,088,772 |
| 2024-04-30 | 5.220 | 5.250 | 5.120 | 5.160 | 5.160 | 7,306,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.